CSPR Coin Values CSPR
Marktkapitalisierung
24h Vol
2840
Kryptowährungen58.8%
Bitcoin AktieCasper Crypto Coin Rank 100
11,712,683,215 CSPR
Get Wallet
Blockchain wallet
Be your own bank - safest and most popular wallet
Coinbase
Buy and sell cryptocurrency
Trezor
The safe place for your coins
Casper
Casper valuesUSD Preis $ 0.0488
$ 0.0488
Casper BTC Preis 0.00000114
0.00000114
Casper 24h Vol $ 12,517,011
$ 12,517,011
Casper Marktkapitalisierung $ 571,321,388
$ 571,321,388
24h Vol
293 BTC 1 H
-0.86 %
24 H
2.36 %
7 d
-1.14 %
Heute Casper Preis in US-Dollar ist derzeit
0.0488
USD, und wenn in konvertiert Bitcoin ist
0.00000114
BTC. Insgesamt 11,712,683,215 CSPR sind derzeit auf dem Markt im Umlauf. Casper Die Preise erfahren derzeit eine Änderung von 2.36 %, prüfen alle Kryptowährung. In den letzten 24 Stunden 0.125 M US dollars Casper wurde gehandelt Krypto-Austausch. Erhalten Casper's Fortschritt durch Hinzufügen zu Ihrem Favoriten und ein freies schaffen Portfolio.
Vollständiger Name
Casper
Symbol
CSPR
Algorithmus
N/A
BTC Preis
0.00000114 BTC
BTC Markt
13,364 BTC
BTC 24h Vol
293 BTC
Insgesamt abgebaute Münzen
11,712,683,215 CSPR
1h
-0.86 %
24h
2.36 %
7d
-1.14 %
Reddit
N/A
Webseite
N/A
Share Casper Price
CSPR Diagramme
Casper Preis Diagramme
CSPR Hoch / Niedrig Preis Chart
Casper Preis Hoch / Niedrig Preis Chart
Historische Daten
Casper Crypto Technology
| Datum | Öffnen | Schließen | Hoch | Niedrig |
|---|---|---|---|---|
| 2023-05-20 | $0.0478600 | $0.0498900 | $0.0500 | $0.0475800 |
| 2023-05-21 | $0.0498900 | $0.0491400 | $0.0512 | $0.0486500 |
| 2023-05-22 | $0.0491400 | $0.0481000 | $0.0495300 | $0.0458800 |
| 2023-05-23 | $0.0481000 | $0.0501 | $0.0505 | $0.0479900 |
| 2023-05-24 | $0.0501 | $0.0478700 | $0.0501 | $0.0465200 |
| 2023-05-25 | $0.0478700 | $0.0483800 | $0.0487700 | $0.0461600 |
| 2023-05-26 | $0.0483800 | $0.0502 | $0.0521 | $0.0483800 |
| 2023-05-27 | $0.0502 | $0.0520 | $0.0522 | $0.0498400 |
| 2023-05-28 | $0.0520 | $0.0525 | $0.0532 | $0.0504 |
| 2023-05-29 | $0.0525 | $0.0498900 | $0.0530 | $0.0493200 |
| 2023-05-30 | $0.0498900 | $0.0483100 | $0.0499600 | $0.0471800 |
| 2023-05-31 | $0.0483100 | $0.0474300 | $0.0488400 | $0.0470900 |
| 2023-06-01 | $0.0474300 | $0.0472200 | $0.0481900 | $0.0467200 |
| 2023-06-02 | $0.0472200 | $0.0467000 | $0.0488900 | $0.0464100 |
| 2023-06-03 | $0.0467000 | $0.0455900 | $0.0475600 | $0.0448800 |
| 2023-06-04 | $0.0455900 | $0.0461100 | $0.0475600 | $0.0453200 |
| 2023-06-05 | $0.0461100 | $0.0460200 | $0.0462800 | $0.0460200 |
| 2023-06-06 | $0.0418600 | $0.0449600 | $0.0460500 | $0.0408000 |
| 2023-06-07 | $0.0449600 | $0.0437600 | $0.0452300 | $0.0427900 |
| 2023-06-08 | $0.0437600 | $0.0444200 | $0.0448600 | $0.0434000 |
| 2023-06-09 | $0.0444200 | $0.0427900 | $0.0446500 | $0.0425300 |
| 2023-06-10 | $0.0427900 | $0.0412600 | $0.0429600 | $0.0376600 |
| 2023-06-11 | $0.0412600 | $0.0412900 | $0.0412900 | $0.0412600 |
| 2023-06-12 | $0.0417600 | $0.0398600 | $0.0421200 | $0.0390400 |
| 2023-06-13 | $0.0398600 | $0.0394600 | $0.0408000 | $0.0388800 |
| 2023-06-14 | $0.0394600 | $0.0395300 | $0.0395300 | $0.0394600 |
| 2023-06-30 | $0.0383800 | $0.0379900 | $0.0396800 | $0.0369500 |
| 2023-07-01 | $0.0379900 | $0.0380800 | $0.0384800 | $0.0377700 |
| 2023-07-02 | $0.0380800 | $0.0398600 | $0.0400100 | $0.0380800 |
| 2023-07-03 | $0.0398600 | $0.0395400 | $0.0402400 | $0.0389700 |
| 2023-07-04 | $0.0395400 | $0.0389300 | $0.0402000 | $0.0383200 |
| 2023-07-05 | $0.0389300 | $0.0378200 | $0.0397700 | $0.0376800 |
| 2023-07-06 | $0.0378200 | $0.0368700 | $0.0393500 | $0.0366700 |
| 2023-07-07 | $0.0368700 | $0.0383300 | $0.0385800 | $0.0366100 |
| 2023-07-08 | $0.0383300 | $0.0379200 | $0.0384300 | $0.0372600 |
| 2023-07-09 | $0.0379200 | $0.0367100 | $0.0384600 | $0.0365000 |
| 2023-07-10 | $0.0367100 | $0.0371300 | $0.0383400 | $0.0360900 |
| 2023-07-11 | $0.0371300 | $0.0372300 | $0.0372300 | $0.0371300 |
| 2023-07-12 | $0.0369000 | $0.0369500 | $0.0374400 | $0.0358500 |
| 2023-07-13 | $0.0369500 | $0.0380900 | $0.0380900 | $0.0363900 |
| 2023-07-14 | $0.0380900 | $0.0370800 | $0.0391100 | $0.0356400 |
| 2023-07-15 | $0.0370800 | $0.0376600 | $0.0387600 | $0.0365900 |
| 2023-07-16 | $0.0376600 | $0.0366400 | $0.0379500 | $0.0365100 |
| 2023-07-17 | $0.0366400 | $0.0365500 | $0.0374700 | $0.0362200 |
| 2023-07-18 | $0.0365500 | $0.0360100 | $0.0372200 | $0.0355200 |
| 2023-07-19 | $0.0360100 | $0.0360000 | $0.0368400 | $0.0354000 |
| 2023-07-20 | $0.0360000 | $0.0355300 | $0.0364800 | $0.0352900 |
| 2023-07-21 | $0.0355300 | $0.0385800 | $0.0396000 | $0.0352800 |
| 2023-07-22 | $0.0385800 | $0.0389300 | $0.0391800 | $0.0379900 |
| 2023-07-23 | $0.0389300 | $0.0403700 | $0.0414200 | $0.0389300 |
| 2023-07-24 | $0.0403700 | $0.0397400 | $0.0411200 | $0.0390300 |
| 2023-07-25 | $0.0397400 | $0.0374900 | $0.0401500 | $0.0372500 |
| 2023-07-26 | $0.0374900 | $0.0379400 | $0.0385700 | $0.0372800 |
| 2023-07-27 | $0.0379400 | $0.0392900 | $0.0396800 | $0.0374800 |
| 2023-07-28 | $0.0392900 | $0.0393300 | $0.0393900 | $0.0392900 |
| 2023-07-31 | $0.0390200 | $0.0388500 | $0.0393200 | $0.0381300 |
| 2023-08-01 | $0.0388500 | $0.0393000 | $0.0397800 | $0.0383500 |
| 2023-08-02 | $0.0393000 | $0.0383200 | $0.0394300 | $0.0380000 |
| 2023-08-03 | $0.0383200 | $0.0388500 | $0.0396000 | $0.0378700 |
| 2023-08-04 | $0.0388500 | $0.0405400 | $0.0420700 | $0.0386600 |
| 2023-08-05 | $0.0405400 | $0.0393600 | $0.0417900 | $0.0392600 |
| 2023-08-06 | $0.0393600 | $0.0404800 | $0.0408600 | $0.0390700 |
| 2023-08-07 | $0.0404800 | $0.0389500 | $0.0407700 | $0.0384900 |
| 2023-08-08 | $0.0389500 | $0.0388500 | $0.0406800 | $0.0386800 |
| 2023-08-09 | $0.0388500 | $0.0384600 | $0.0390700 | $0.0380200 |
| 2023-08-10 | $0.0384600 | $0.0384700 | $0.0397700 | $0.0381600 |
| 2023-08-11 | $0.0384700 | $0.0383100 | $0.0391700 | $0.0380200 |
| 2023-08-12 | $0.0383100 | $0.0384900 | $0.0390700 | $0.0381300 |
| 2023-08-13 | $0.0384900 | $0.0383100 | $0.0386900 | $0.0380000 |
| 2023-08-14 | $0.0383100 | $0.0383100 | $0.0383400 | $0.0382500 |
| 2023-08-15 | $0.0389600 | $0.0370300 | $0.0394300 | $0.0363000 |
| 2023-08-16 | $0.0370300 | $0.0367600 | $0.0384300 | $0.0362800 |
| 2023-08-17 | $0.0367600 | $0.0368000 | $0.0368000 | $0.0367600 |
| 2023-08-31 | $0.0357500 | $0.0350300 | $0.0363400 | $0.0348000 |
| 2023-09-01 | $0.0350300 | $0.0353800 | $0.0356200 | $0.0340700 |
| 2023-09-02 | $0.0353800 | $0.0358000 | $0.0364900 | $0.0350000 |
| 2023-09-03 | $0.0358000 | $0.0354200 | $0.0361900 | $0.0348200 |
| 2023-09-04 | $0.0354200 | $0.0353600 | $0.0356900 | $0.0348000 |
| 2023-09-05 | $0.0353600 | $0.0348100 | $0.0354600 | $0.0344400 |
| 2023-09-06 | $0.0348100 | $0.0347000 | $0.0349900 | $0.0339200 |
| 2023-09-07 | $0.0347000 | $0.0346800 | $0.0350000 | $0.0338000 |
| 2023-09-08 | $0.0346800 | $0.0346700 | $0.0346800 | $0.0346700 |
| 2023-09-09 | $0.0341700 | $0.0340300 | $0.0343100 | $0.0337900 |
| 2023-09-10 | $0.0340300 | $0.0336400 | $0.0342000 | $0.0333400 |
| 2023-09-11 | $0.0336400 | $0.0322800 | $0.0337000 | $0.0313800 |
| 2023-09-12 | $0.0322800 | $0.0326000 | $0.0335300 | $0.0317800 |
| 2023-09-13 | $0.0326000 | $0.0326600 | $0.0326600 | $0.0326000 |
| 2023-09-14 | $0.0327400 | $0.0335400 | $0.0341500 | $0.0326300 |
| 2023-09-15 | $0.0335400 | $0.0331900 | $0.0336400 | $0.0323800 |
| 2023-09-16 | $0.0331900 | $0.0337800 | $0.0340700 | $0.0329500 |
| 2023-09-17 | $0.0337800 | $0.0337900 | $0.0338000 | $0.0337800 |
| 2023-09-30 | $0.0318200 | $0.0315900 | $0.0320800 | $0.0311600 |
| 2023-10-01 | $0.0315900 | $0.0326600 | $0.0330000 | $0.0314500 |
| 2023-10-02 | $0.0326600 | $0.0320300 | $0.0337100 | $0.0319600 |
| 2023-10-03 | $0.0320300 | $0.0311500 | $0.0324100 | $0.0310600 |
| 2023-10-04 | $0.0311500 | $0.0313800 | $0.0315700 | $0.0304600 |
| 2023-10-05 | $0.0313800 | $0.0309200 | $0.0317700 | $0.0306600 |
| 2023-10-06 | $0.0309200 | $0.0318500 | $0.0330200 | $0.0307500 |
| 2023-10-07 | $0.0318500 | $0.0318900 | $0.0318900 | $0.0318000 |
| 2023-10-08 | $0.0322300 | $0.0318500 | $0.0325500 | $0.0315700 |
| 2023-10-09 | $0.0318500 | $0.0310900 | $0.0319200 | $0.0301600 |
| 2023-10-10 | $0.0310900 | $0.0305800 | $0.0313600 | $0.0303000 |
| 2023-10-11 | $0.0305800 | $0.0308100 | $0.0313600 | $0.0303600 |
| 2023-10-12 | $0.0308100 | $0.0304500 | $0.0310300 | $0.0303100 |
| 2023-10-13 | $0.0304500 | $0.0304900 | $0.0315300 | $0.0302500 |
| 2023-10-14 | $0.0304900 | $0.0306000 | $0.0316900 | $0.0303400 |
| 2023-10-15 | $0.0306000 | $0.0307200 | $0.0309900 | $0.0302900 |
| 2023-10-16 | $0.0307200 | $0.0306500 | $0.0307200 | $0.0306500 |
| 2023-10-31 | $0.0340900 | $0.0339000 | $0.0343100 | $0.0326600 |
| 2023-11-01 | $0.0339000 | $0.0365600 | $0.0367500 | $0.0334300 |
| 2023-11-02 | $0.0365600 | $0.0361900 | $0.0369200 | $0.0357700 |
| 2023-11-03 | $0.0361900 | $0.0358500 | $0.0364800 | $0.0351700 |
| 2023-11-04 | $0.0358500 | $0.0375000 | $0.0377900 | $0.0354400 |
| 2023-11-05 | $0.0375000 | $0.0367300 | $0.0377900 | $0.0363900 |
| 2023-11-06 | $0.0367800 | $0.0390000 | $0.0397600 | $0.0365500 |
| 2023-11-07 | $0.0390000 | $0.0385300 | $0.0392700 | $0.0379100 |
| 2023-11-08 | $0.0385300 | $0.0388000 | $0.0390200 | $0.0380400 |
| 2023-11-09 | $0.0388000 | $0.0387200 | $0.0388000 | $0.0387200 |
| 2023-11-10 | $0.0383300 | $0.0378700 | $0.0386100 | $0.0373700 |
| 2023-11-11 | $0.0378700 | $0.0377600 | $0.0381700 | $0.0370000 |
| 2023-11-12 | $0.0377600 | $0.0375500 | $0.0378600 | $0.0363800 |
| 2023-11-13 | $0.0375500 | $0.0348100 | $0.0379300 | $0.0346500 |
| 2023-11-14 | $0.0348100 | $0.0345400 | $0.0352600 | $0.0335200 |
| 2023-11-15 | $0.0345400 | $0.0345500 | $0.0345500 | $0.0345400 |
| 2023-11-30 | $0.0342000 | $0.0345700 | $0.0353300 | $0.0324100 |
| 2023-12-01 | $0.0345700 | $0.0341900 | $0.0351700 | $0.0337400 |
| 2023-12-02 | $0.0341900 | $0.0351200 | $0.0357300 | $0.0339900 |
| 2023-12-03 | $0.0351200 | $0.0352200 | $0.0357500 | $0.0343100 |
| 2023-12-04 | $0.0352200 | $0.0373300 | $0.0379400 | $0.0344700 |
| 2023-12-05 | $0.0373300 | $0.0438900 | $0.0510 | $0.0353800 |
| 2023-12-06 | $0.0438900 | $0.0425800 | $0.0483000 | $0.0417200 |
| 2023-12-07 | $0.0425800 | $0.0418400 | $0.0463400 | $0.0409100 |
| 2023-12-08 | $0.0418400 | $0.0441000 | $0.0444600 | $0.0410500 |
| 2023-12-09 | $0.0441000 | $0.0416800 | $0.0453100 | $0.0413900 |
| 2023-12-10 | $0.0416800 | $0.0436200 | $0.0457400 | $0.0414200 |
| 2023-12-11 | $0.0436200 | $0.0415800 | $0.0444200 | $0.0406200 |
| 2023-12-12 | $0.0415800 | $0.0421900 | $0.0444800 | $0.0412900 |
| 2023-12-13 | $0.0421900 | $0.0425000 | $0.0428700 | $0.0404200 |
| 2023-12-14 | $0.0422500 | $0.0426600 | $0.0427600 | $0.0421800 |
| 2023-12-31 | $0.0518 | $0.0508 | $0.0557 | $0.0497600 |
| 2024-01-01 | $0.0508 | $0.0519 | $0.0553 | $0.0505 |
| 2024-01-02 | $0.0519 | $0.0499900 | $0.0532 | $0.0498400 |
| 2024-01-03 | $0.0499900 | $0.0494000 | $0.0528 | $0.0455100 |
| 2024-01-04 | $0.0495700 | $0.0555 | $0.0564 | $0.0492500 |
| 2024-01-05 | $0.0555 | $0.0522 | $0.0565 | $0.0506 |
| 2024-01-06 | $0.0522 | $0.0493900 | $0.0525 | $0.0482300 |
| 2024-01-07 | $0.0493900 | $0.0457200 | $0.0504 | $0.0450000 |
| 2024-01-08 | $0.0457200 | $0.0489000 | $0.0508 | $0.0431500 |
| 2024-01-09 | $0.0489000 | $0.0473900 | $0.0489000 | $0.0454200 |
| 2024-01-10 | $0.0473900 | $0.0493100 | $0.0501 | $0.0458100 |
| 2024-01-11 | $0.0493100 | $0.0494200 | $0.0507 | $0.0476600 |
| 2024-01-12 | $0.0494200 | $0.0472600 | $0.0507 | $0.0461200 |
| 2024-01-13 | $0.0472600 | $0.0475200 | $0.0475200 | $0.0472100 |
| 2024-02-01 | $0.0345500 | $0.0351400 | $0.0354200 | $0.0336800 |
| 2024-02-02 | $0.0351400 | $0.0356000 | $0.0364200 | $0.0348200 |
| 2024-02-03 | $0.0356000 | $0.0354700 | $0.0362500 | $0.0352500 |
| 2024-02-04 | $0.0354700 | $0.0350300 | $0.0356800 | $0.0346000 |
| 2024-02-05 | $0.0350300 | $0.0347400 | $0.0355400 | $0.0345400 |
| 2024-02-06 | $0.0347400 | $0.0348100 | $0.0351400 | $0.0341800 |
| 2024-02-07 | $0.0348100 | $0.0351500 | $0.0358100 | $0.0341000 |
| 2024-02-08 | $0.0351500 | $0.0344500 | $0.0358500 | $0.0344100 |
| 2024-02-09 | $0.0344500 | $0.0348300 | $0.0353500 | $0.0344200 |
| 2024-02-10 | $0.0348300 | $0.0346900 | $0.0355400 | $0.0345100 |
| 2024-02-11 | $0.0346900 | $0.0342800 | $0.0349700 | $0.0341700 |
| 2024-02-12 | $0.0342800 | $0.0341300 | $0.0346300 | $0.0330000 |
| 2024-02-13 | $0.0341300 | $0.0328700 | $0.0343500 | $0.0322800 |
| 2024-02-14 | $0.0328700 | $0.0349800 | $0.0353400 | $0.0325800 |
| 2024-02-15 | $0.0349800 | $0.0391700 | $0.0411800 | $0.0345700 |
| 2024-02-16 | $0.0391700 | $0.0391100 | $0.0391700 | $0.0390800 |
| 2024-02-29 | $0.0394000 | $0.0400500 | $0.0429500 | $0.0390200 |
| 2024-03-01 | $0.0400500 | $0.0414500 | $0.0419000 | $0.0400000 |
| 2024-03-02 | $0.0414500 | $0.0457900 | $0.0461500 | $0.0413700 |
| 2024-03-03 | $0.0457900 | $0.0478700 | $0.0492700 | $0.0431000 |
| 2024-03-04 | $0.0478500 | $0.0452900 | $0.0479400 | $0.0443400 |
| 2024-03-05 | $0.0452900 | $0.0436700 | $0.0488200 | $0.0412700 |
| 2024-03-06 | $0.0437000 | $0.0450500 | $0.0450500 | $0.0415400 |
| 2024-03-07 | $0.0450200 | $0.0486100 | $0.0490800 | $0.0434900 |
| 2024-03-08 | $0.0485900 | $0.0495500 | $0.0502 | $0.0462900 |
| 2024-03-09 | $0.0495500 | $0.0500 | $0.0501 | $0.0495000 |
| 2024-03-10 | $0.0490700 | $0.0500 | $0.0510 | $0.0473100 |
| 2024-03-11 | $0.0499700 | $0.0512 | $0.0518 | $0.0486900 |
| 2024-03-12 | $0.0512 | $0.0498400 | $0.0520 | $0.0476700 |
| 2024-03-13 | $0.0498400 | $0.0511 | $0.0513 | $0.0485700 |
| 2024-03-14 | $0.0511 | $0.0509 | $0.0511 | $0.0509 |
| 2024-03-15 | $0.0484200 | $0.0459300 | $0.0494200 | $0.0431600 |
| 2024-03-16 | $0.0459700 | $0.0418400 | $0.0471300 | $0.0411400 |
| 2024-03-17 | $0.0418400 | $0.0428600 | $0.0434400 | $0.0405000 |
| 2024-03-18 | $0.0428600 | $0.0428000 | $0.0428800 | $0.0427500 |
| 2024-03-31 | $0.0386200 | $0.0389000 | $0.0395700 | $0.0382900 |
| 2024-04-01 | $0.0389000 | $0.0373000 | $0.0394900 | $0.0356000 |
| 2024-04-02 | $0.0373000 | $0.0360800 | $0.0383200 | $0.0351000 |
| 2024-04-03 | $0.0360800 | $0.0354200 | $0.0367600 | $0.0345000 |
| 2024-04-04 | $0.0354200 | $0.0366700 | $0.0380900 | $0.0348600 |
| 2024-04-05 | $0.0366700 | $0.0352400 | $0.0367000 | $0.0339200 |
| 2024-04-06 | $0.0352400 | $0.0357100 | $0.0360100 | $0.0348800 |
| 2024-04-07 | $0.0357100 | $0.0370900 | $0.0377700 | $0.0353700 |
| 2024-04-08 | $0.0370900 | $0.0370800 | $0.0371500 | $0.0370200 |
| 2024-04-09 | $0.0374800 | $0.0362300 | $0.0378400 | $0.0357400 |
| 2024-04-10 | $0.0362300 | $0.0364300 | $0.0371900 | $0.0347500 |
| 2024-04-11 | $0.0364300 | $0.0360900 | $0.0369700 | $0.0353500 |
| 2024-04-12 | $0.0360900 | $0.0324200 | $0.0371000 | $0.0259000 |
| 2024-04-13 | $0.0324200 | $0.0302200 | $0.0340000 | $0.0273600 |
| 2024-04-14 | $0.0302200 | $0.0314400 | $0.0322300 | $0.0288200 |
| 2024-04-15 | $0.0314500 | $0.0312800 | $0.0348200 | $0.0300800 |
| 2024-04-16 | $0.0312800 | $0.0307400 | $0.0313300 | $0.0293600 |
| 2024-04-17 | $0.0307400 | $0.0306800 | $0.0308400 | $0.0306800 |
| 2024-04-30 | $0.0305800 | $0.0290900 | $0.0308500 | $0.0280800 |
| 2024-05-01 | $0.0290900 | $0.0291500 | $0.0291600 | $0.0290600 |
| 2024-05-02 | $0.0299100 | $0.0296800 | $0.0302700 | $0.0291900 |
| 2024-05-03 | $0.0296800 | $0.0299300 | $0.0301900 | $0.0291000 |
| 2024-05-04 | $0.0299300 | $0.0296800 | $0.0300700 | $0.0295000 |
| 2024-05-05 | $0.0296800 | $0.0296400 | $0.0300400 | $0.0292100 |
| 2024-05-06 | $0.0296400 | $0.0283100 | $0.0305800 | $0.0283100 |
| 2024-05-07 | $0.0283100 | $0.0275600 | $0.0286300 | $0.0274800 |
| 2024-05-08 | $0.0275600 | $0.0277700 | $0.0282400 | $0.0271400 |
| 2024-05-09 | $0.0277700 | $0.0286300 | $0.0289700 | $0.0271100 |
| 2024-05-10 | $0.0286300 | $0.0281600 | $0.0298200 | $0.0276900 |
| 2024-05-11 | $0.0281600 | $0.0285200 | $0.0292900 | $0.0278000 |
| 2024-05-12 | $0.0285000 | $0.0284000 | $0.0289300 | $0.0281200 |
| 2024-05-13 | $0.0284000 | $0.0274600 | $0.0287500 | $0.0272100 |
| 2024-05-14 | $0.0274600 | $0.0267300 | $0.0276300 | $0.0266900 |
| 2024-05-15 | $0.0267300 | $0.0277500 | $0.0281300 | $0.0266600 |
| 2024-05-16 | $0.0277500 | $0.0281100 | $0.0287000 | $0.0272800 |
| 2024-05-17 | $0.0281100 | $0.0280700 | $0.0281900 | $0.0280700 |
| 2024-05-31 | $0.0290300 | $0.0285400 | $0.0292400 | $0.0280500 |
| 2024-06-01 | $0.0285400 | $0.0285300 | $0.0285400 | $0.0284700 |
| 2024-06-02 | $0.0289800 | $0.0289600 | $0.0293500 | $0.0279300 |
| 2024-06-03 | $0.0289600 | $0.0282800 | $0.0301000 | $0.0282400 |
| 2024-06-04 | $0.0282800 | $0.0284400 | $0.0287700 | $0.0280700 |
| 2024-06-05 | $0.0284400 | $0.0285400 | $0.0291300 | $0.0283000 |
| 2024-06-06 | $0.0285400 | $0.0280500 | $0.0286100 | $0.0278300 |
| 2024-06-07 | $0.0280500 | $0.0280000 | $0.0280800 | $0.0280000 |
| 2024-06-08 | $0.0266600 | $0.0261800 | $0.0270200 | $0.0253700 |
| 2024-06-09 | $0.0261800 | $0.0266800 | $0.0270400 | $0.0260600 |
| 2024-06-10 | $0.0266800 | $0.0256000 | $0.0267000 | $0.0255000 |
| 2024-06-11 | $0.0256000 | $0.0252500 | $0.0258400 | $0.0242100 |
| 2024-06-12 | $0.0252500 | $0.0255200 | $0.0265700 | $0.0246100 |
| 2024-06-13 | $0.0255200 | $0.0245700 | $0.0260100 | $0.0242100 |
| 2024-06-14 | $0.0245700 | $0.0236300 | $0.0250800 | $0.0235000 |
| 2024-06-15 | $0.0236300 | $0.0236500 | $0.0242200 | $0.0231900 |
| 2024-06-16 | $0.0236500 | $0.0240200 | $0.0241100 | $0.0233600 |
| 2024-06-17 | $0.0240200 | $0.0225200 | $0.0240800 | $0.0217900 |
| 2024-06-18 | $0.0225200 | $0.0225000 | $0.0225500 | $0.0224900 |
| 2024-06-30 | $0.0215800 | $0.0217600 | $0.0219800 | $0.0210300 |
| 2024-07-01 | $0.0217600 | $0.0214000 | $0.0220900 | $0.0213300 |
| 2024-07-02 | $0.0214000 | $0.0220000 | $0.0220500 | $0.0213400 |
| 2024-07-03 | $0.0220000 | $0.0206500 | $0.0220000 | $0.0204000 |
| 2024-07-04 | $0.0206500 | $0.0198500 | $0.0213600 | $0.0197900 |
| 2024-07-05 | $0.0198600 | $0.0201800 | $0.0206000 | $0.0177100 |
| 2024-07-06 | $0.0201800 | $0.0209600 | $0.0214000 | $0.0200400 |
| 2024-07-07 | $0.0209600 | $0.0197400 | $0.0214100 | $0.0197200 |
| 2024-07-08 | $0.0197400 | $0.0204800 | $0.0207500 | $0.0192900 |
| 2024-07-09 | $0.0204800 | $0.0211600 | $0.0214100 | $0.0201900 |
| 2024-07-10 | $0.0211600 | $0.0217600 | $0.0225200 | $0.0207900 |
| 2024-07-11 | $0.0217600 | $0.0214400 | $0.0222800 | $0.0212300 |
| 2024-07-12 | $0.0214400 | $0.0214300 | $0.0214900 | $0.0213700 |
| 2024-07-13 | $0.0212100 | $0.0220100 | $0.0223400 | $0.0210000 |
| 2024-07-14 | $0.0220100 | $0.0218700 | $0.0220600 | $0.0214300 |
| 2024-07-15 | $0.0218700 | $0.0229200 | $0.0229800 | $0.0218200 |
| 2024-07-16 | $0.0229200 | $0.0228200 | $0.0230800 | $0.0219700 |
| 2024-07-17 | $0.0228200 | $0.0225100 | $0.0234800 | $0.0223800 |
| 2024-07-18 | $0.0225100 | $0.0226200 | $0.0226200 | $0.0225000 |
| 2024-08-01 | $0.0174700 | $0.0171400 | $0.0192700 | $0.0166500 |
| 2024-08-02 | $0.0171400 | $0.0161100 | $0.0175300 | $0.0155800 |
| 2024-08-03 | $0.0161100 | $0.0158900 | $0.0164200 | $0.0152900 |
| 2024-08-04 | $0.0158900 | $0.0158700 | $0.0158900 | $0.0157700 |
| 2024-08-05 | $0.0166100 | $0.0147300 | $0.0167000 | $0.0133300 |
| 2024-08-06 | $0.0147300 | $0.0147300 | $0.0175300 | $0.0146100 |
| 2024-08-07 | $0.0147300 | $0.0147400 | $0.0147600 | $0.0147300 |
| 2024-08-08 | $0.0138400 | $0.0152700 | $0.0153500 | $0.0136500 |
| 2024-08-09 | $0.0152700 | $0.0152000 | $0.0153000 | $0.0151700 |
| 2024-08-10 | $0.0147300 | $0.0146300 | $0.0148500 | $0.0144300 |
| 2024-08-11 | $0.0146300 | $0.0138400 | $0.0150200 | $0.0137400 |
| 2024-08-12 | $0.0138400 | $0.0143000 | $0.0145500 | $0.0138000 |
| 2024-08-13 | $0.0143000 | $0.0143000 | $0.0143900 | $0.0142700 |
| 2024-08-15 | $0.0138300 | $0.0129200 | $0.0139700 | $0.0127900 |
| 2024-08-16 | $0.0129100 | $0.0128900 | $0.0131400 | $0.0126700 |
| 2024-08-17 | $0.0128900 | $0.0128700 | $0.0129400 | $0.0128500 |
Casper News
Holen Sie sich Crypto Newsletter